Truecaller AB (TRUEb)

TRUEb
🏛️ スウェーデン →
39.84
最終更新: 2025-10-06
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 68.30 68.30 67.80 67.80 8.6K
09:01 68.10 68.10 68.10 68.10 1.2K
09:02 68.15 68.25 68.15 68.25 0.8K
09:04 68.10 68.10 68.10 68.10 0.1K
09:06 68.00 68.00 67.95 68.00 1.4K
09:07 67.95 67.95 67.95 67.95 0.9K
09:08 68.00 68.00 67.90 68.00 3.3K
09:10 68.00 68.00 67.85 67.85 0.7K
09:11 67.80 67.95 67.80 67.95 0.6K
09:12 67.95 67.95 67.70 67.85 0.8K
09:13 67.85 67.85 67.85 67.85 0.0K
09:14 67.85 67.85 67.65 67.65 0.4K
09:15 67.60 67.70 67.60 67.70 0.9K
09:16 67.55 67.65 67.55 67.65 1.2K
09:17 67.55 67.60 67.55 67.60 1.3K
09:18 67.55 67.75 67.55 67.65 7.8K
09:19 67.70 67.80 67.70 67.80 1.3K
09:20 67.90 67.90 67.90 67.90 2.1K
09:21 67.90 67.90 67.90 67.90 0.0K
09:23 67.95 67.95 67.90 67.90 0.3K
09:24 68.05 68.05 68.05 68.05 0.6K
09:25 68.05 68.05 68.05 68.05 0.8K
09:26 68.10 68.10 68.10 68.10 0.3K
09:27 68.15 68.15 68.15 68.15 0.1K
09:28 68.15 68.15 68.15 68.15 0.8K
09:29 68.15 68.15 68.05 68.05 0.8K
09:30 68.10 68.15 68.10 68.10 0.4K
09:31 68.05 68.05 68.05 68.05 0.7K
09:32 68.10 68.10 68.10 68.10 0.2K
09:33 68.30 68.30 68.30 68.30 2.4K
09:34 68.40 68.40 68.40 68.40 0.0K
09:35 68.40 68.40 68.35 68.35 0.8K
09:36 68.40 68.40 68.30 68.30 0.7K
09:37 68.25 68.25 68.20 68.20 3.0K
09:39 68.15 68.15 68.15 68.15 0.0K
09:42 68.15 68.15 68.15 68.15 0.3K
09:44 68.10 68.10 68.10 68.10 0.6K
09:45 68.05 68.05 68.00 68.00 1.5K
09:46 68.00 68.00 68.00 68.00 14.0K
09:48 67.95 67.95 67.95 67.95 0.9K
09:49 67.90 67.90 67.90 67.90 0.3K
09:50 67.95 67.95 67.80 67.80 5.0K
09:51 67.80 67.80 67.80 67.80 0.1K
09:52 67.80 67.80 67.80 67.80 0.1K
09:54 67.75 67.75 67.75 67.75 0.4K
09:56 67.80 67.80 67.80 67.80 1.5K
09:57 67.85 67.85 67.85 67.85 0.1K
09:58 67.80 67.80 67.80 67.80 0.5K
10:01 67.85 67.90 67.85 67.90 1.1K
10:02 67.80 67.80 67.80 67.80 0.1K
10:05 67.75 67.75 67.70 67.70 0.8K
10:06 67.60 67.60 67.60 67.60 2.8K
10:07 67.60 67.60 67.60 67.60 0.2K
10:09 67.55 67.55 67.55 67.55 0.0K
10:11 67.55 67.55 67.55 67.55 0.1K
10:12 67.55 67.70 67.55 67.70 1.7K
10:13 67.65 67.80 67.65 67.80 0.7K
10:14 67.75 67.75 67.75 67.75 0.0K
10:15 67.75 67.80 67.75 67.75 0.7K
10:16 67.85 67.85 67.80 67.80 0.1K
10:21 67.80 67.80 67.80 67.80 0.1K
10:22 67.90 67.95 67.90 67.95 0.5K
10:23 68.00 68.00 68.00 68.00 0.4K
10:24 67.95 68.00 67.95 68.00 0.9K
10:27 68.00 68.00 68.00 68.00 0.0K
10:29 68.00 68.00 68.00 68.00 0.1K
10:30 68.05 68.05 68.00 68.00 0.5K
10:31 67.95 67.95 67.95 67.95 0.1K
10:32 68.00 68.00 68.00 68.00 0.2K
10:35 68.00 68.00 67.95 68.00 0.5K
10:36 67.85 67.85 67.85 67.85 0.1K
10:37 67.90 67.90 67.90 67.90 0.2K
10:39 67.90 67.90 67.90 67.90 0.1K
10:40 67.80 67.80 67.80 67.80 0.6K
10:41 67.80 67.80 67.80 67.80 1.1K
10:42 67.85 67.85 67.85 67.85 0.0K
10:43 67.85 67.85 67.85 67.85 0.2K
10:45 67.80 67.80 67.80 67.80 0.4K
10:46 67.75 67.75 67.55 67.55 1.9K
10:47 67.50 67.50 67.50 67.50 0.6K
10:48 67.40 67.50 67.40 67.45 4.1K
10:49 67.45 67.45 67.45 67.45 0.2K
10:52 67.40 67.40 67.40 67.40 0.3K
10:53 67.35 67.35 67.35 67.35 0.4K
10:54 67.30 67.30 67.30 67.30 0.1K
10:55 67.30 67.30 67.30 67.30 0.3K
10:56 67.25 67.25 67.25 67.25 0.0K
10:59 67.40 67.40 67.40 67.40 0.3K
11:00 67.40 67.40 67.40 67.40 0.0K
11:05 67.45 67.45 67.35 67.35 2.0K
11:06 67.35 67.45 67.35 67.35 1.2K
11:07 67.35 67.40 67.35 67.40 0.1K
11:10 67.40 67.45 67.40 67.45 0.8K
11:12 67.45 67.45 67.45 67.45 0.0K
11:16 67.50 67.50 67.50 67.50 0.3K
11:19 67.45 67.45 67.40 67.40 1.9K
11:21 67.35 67.40 67.30 67.30 5.0K
11:22 67.30 67.30 67.30 67.30 0.1K
11:23 67.35 67.35 67.20 67.20 1.4K
11:26 67.10 67.10 67.10 67.10 0.2K
11:35 67.15 67.20 67.15 67.20 0.5K
11:36 67.30 67.30 67.30 67.30 0.0K
11:39 67.25 67.25 67.15 67.15 4.9K
11:41 67.15 67.25 67.15 67.25 0.3K
11:43 67.25 67.25 67.25 67.25 0.2K
11:45 67.15 67.15 67.10 67.10 1.6K
11:46 67.15 67.15 67.15 67.15 4.2K
11:50 67.20 67.20 67.15 67.15 0.2K
11:53 67.10 67.15 67.10 67.15 1.8K
11:58 67.10 67.10 67.05 67.05 0.4K
11:59 67.00 67.00 67.00 67.00 0.3K
12:00 66.95 67.00 66.95 67.00 1.0K
12:02 66.95 66.95 66.95 66.95 0.6K
12:03 66.90 66.95 66.90 66.90 0.6K
12:10 67.00 67.05 67.00 67.05 0.9K
12:11 67.08 67.08 67.08 67.08 0.1K
12:12 67.05 67.05 67.00 67.00 0.9K
12:14 66.95 66.95 66.95 66.95 0.2K
12:15 67.05 67.05 67.05 67.05 0.1K
12:16 67.00 67.00 67.00 67.00 0.1K
12:18 67.05 67.05 67.05 67.05 0.0K
12:27 67.00 67.10 66.95 67.10 2.1K
12:28 66.95 66.95 66.95 66.95 0.6K
12:30 67.00 67.00 67.00 67.00 0.4K
12:31 67.05 67.05 67.05 67.05 0.1K
12:32 67.00 67.00 67.00 67.00 0.1K
12:37 67.00 67.00 67.00 67.00 0.4K
12:41 67.00 67.00 67.00 67.00 0.4K
12:42 66.90 66.90 66.90 66.90 0.2K
12:43 67.00 67.00 67.00 67.00 0.2K
12:45 66.95 67.05 66.95 67.05 0.1K
12:46 67.00 67.00 67.00 67.00 0.1K
12:49 67.00 67.00 67.00 67.00 0.0K
12:50 67.00 67.00 67.00 67.00 0.1K
12:51 67.00 67.00 67.00 67.00 0.3K
12:54 66.95 66.95 66.95 66.95 0.0K
12:56 67.00 67.00 67.00 67.00 0.1K
13:00 67.10 67.10 67.10 67.10 0.0K
13:02 67.05 67.05 67.05 67.05 0.5K
13:07 67.15 67.15 67.15 67.15 14.3K
13:08 67.15 67.15 67.15 67.15 6.9K
13:09 67.15 67.15 67.15 67.15 6.3K
13:10 67.15 67.15 67.15 67.15 11.5K
13:11 67.15 67.15 67.15 67.15 4.8K
13:12 67.15 67.15 67.15 67.15 0.4K
13:14 67.15 67.15 67.15 67.15 0.6K
13:16 67.15 67.15 67.15 67.15 1.2K
13:17 67.15 67.15 67.15 67.15 1.0K
13:18 67.15 67.15 67.15 67.15 0.8K
13:19 67.15 67.15 67.15 67.15 4.4K
13:20 67.15 67.15 67.15 67.15 0.4K
13:23 67.10 67.10 67.10 67.10 0.6K
13:27 67.10 67.10 67.10 67.10 0.4K
13:29 67.00 67.00 67.00 67.00 3.1K
13:31 66.95 67.05 66.95 67.05 3.3K
13:33 67.00 67.00 67.00 67.00 0.1K
13:37 67.10 67.10 67.10 67.10 0.4K
13:38 67.05 67.05 67.00 67.00 0.6K
13:39 67.05 67.05 66.95 66.95 1.3K
13:41 66.90 66.90 66.90 66.90 0.2K
13:47 66.95 67.10 66.95 67.10 0.1K
13:48 67.10 67.15 67.10 67.15 0.3K
13:51 67.05 67.05 67.05 67.05 0.2K
13:53 67.05 67.05 67.05 67.05 0.0K
13:54 67.05 67.05 67.05 67.05 0.0K
13:56 67.15 67.15 67.15 67.15 0.0K
13:58 67.05 67.05 67.05 67.05 0.9K
13:59 67.00 67.00 67.00 67.00 3.0K
14:03 66.95 66.95 66.95 66.95 0.2K
14:05 66.90 66.90 66.90 66.90 6.1K
14:10 66.85 66.85 66.85 66.85 0.7K
14:12 66.75 66.75 66.75 66.75 5.0K
14:13 66.90 67.05 66.90 67.05 4.0K
14:14 67.00 67.00 67.00 67.00 0.5K
14:16 67.00 67.00 66.95 66.95 0.3K
14:17 66.95 66.95 66.90 66.90 0.8K
14:18 66.80 66.80 66.80 66.80 0.7K
14:19 66.50 66.50 66.50 66.50 24.4K
14:20 66.60 66.65 66.60 66.65 3.5K
14:21 66.75 66.75 66.75 66.75 1.9K
14:24 66.85 66.85 66.85 66.85 0.0K
14:27 66.65 66.65 66.65 66.65 1.2K
14:28 66.70 66.70 66.70 66.70 0.2K
14:29 66.60 66.60 66.60 66.60 2.0K
14:30 66.55 66.55 66.55 66.55 0.3K
14:34 66.70 66.70 66.65 66.65 4.4K
14:35 66.60 66.60 66.60 66.60 0.5K
14:36 66.55 66.55 66.55 66.55 0.4K
14:37 66.65 66.65 66.65 66.65 0.0K
14:39 66.65 66.65 66.65 66.65 0.2K
14:40 66.65 66.65 66.65 66.65 0.5K
14:41 66.70 66.70 66.60 66.60 0.0K
14:42 66.60 66.60 66.60 66.60 0.8K
14:46 66.70 66.70 66.70 66.70 0.1K
14:48 66.60 66.60 66.60 66.60 0.2K
14:49 66.60 66.60 66.60 66.60 0.0K
14:50 66.60 66.60 66.60 66.60 1.1K
14:52 66.55 66.55 66.55 66.55 0.3K
14:53 66.55 66.55 66.55 66.55 0.1K
14:54 66.60 66.60 66.60 66.60 0.1K
14:55 66.60 66.60 66.60 66.60 0.5K
14:56 66.60 66.60 66.60 66.60 0.2K
15:00 66.70 66.75 66.65 66.75 1.9K
15:01 66.65 66.65 66.65 66.65 0.0K
15:02 66.65 66.65 66.60 66.60 1.0K
15:03 66.65 66.65 66.65 66.65 0.6K
15:05 66.70 66.70 66.70 66.70 0.0K
15:06 66.55 66.55 66.55 66.55 0.2K
15:07 66.55 66.60 66.55 66.60 5.4K
15:08 66.65 66.65 66.65 66.65 0.2K
15:09 66.60 66.60 66.60 66.60 0.1K
15:10 66.70 66.70 66.70 66.70 0.0K
15:11 66.60 66.65 66.60 66.60 1.4K
15:12 66.55 66.60 66.55 66.60 1.1K
15:13 66.55 66.55 66.55 66.55 0.5K
15:14 66.55 66.55 66.55 66.55 0.2K
15:15 66.50 66.50 66.50 66.50 1.0K
15:18 66.50 66.50 66.50 66.50 0.2K
15:19 66.50 66.55 66.50 66.55 0.4K
15:23 66.50 66.50 66.50 66.50 0.2K
15:25 66.55 66.55 66.55 66.55 0.2K
15:29 66.50 66.50 66.50 66.50 0.3K
15:30 66.60 66.60 66.60 66.60 0.7K
15:31 66.55 66.65 66.55 66.65 0.6K
15:33 66.75 66.75 66.75 66.75 0.8K
15:34 66.80 66.80 66.80 66.80 5.4K
15:35 66.80 66.80 66.80 66.80 6.6K
15:36 66.80 66.90 66.80 66.85 14.3K
15:37 66.85 66.85 66.80 66.80 1.4K
15:38 66.80 66.85 66.75 66.75 1.1K
15:40 66.70 66.70 66.70 66.70 0.6K
15:41 66.80 66.80 66.80 66.80 1.7K
15:42 66.75 66.75 66.70 66.70 0.3K
15:44 66.75 66.75 66.75 66.75 0.4K
15:45 66.80 66.80 66.80 66.80 2.8K
15:46 66.80 66.80 66.80 66.80 3.2K
15:47 66.80 66.80 66.75 66.75 4.8K
15:49 66.80 66.80 66.80 66.80 1.3K
15:50 66.75 66.80 66.75 66.80 2.2K
15:51 66.80 66.80 66.80 66.80 1.6K
15:52 66.80 66.80 66.80 66.80 36.1K
15:53 66.80 66.80 66.75 66.80 14.5K
15:54 66.80 66.80 66.80 66.80 0.3K
15:55 66.80 66.80 66.80 66.80 0.5K
15:56 66.80 66.80 66.70 66.70 11.3K
15:57 66.70 66.70 66.65 66.65 6.2K
15:58 66.65 66.65 66.65 66.65 0.3K
15:59 66.70 66.70 66.70 66.70 0.1K
16:00 66.70 66.75 66.70 66.75 0.5K
16:01 66.75 66.80 66.75 66.80 8.7K
16:02 66.80 66.85 66.80 66.85 37.1K
16:04 66.90 66.90 66.90 66.90 1.4K
16:05 66.90 66.90 66.90 66.90 0.4K
16:06 66.95 66.95 66.90 66.90 0.8K
16:07 66.85 66.85 66.85 66.85 0.6K
16:08 66.90 66.95 66.90 66.90 0.7K
16:09 66.90 67.00 66.90 67.00 0.5K
16:10 67.00 67.00 66.95 66.95 2.6K
16:11 66.85 66.85 66.80 66.80 4.7K
16:12 66.85 66.90 66.85 66.90 0.7K
16:14 66.95 66.95 66.95 66.95 0.2K
16:15 66.85 66.90 66.85 66.90 1.0K
16:16 66.95 66.95 66.95 66.95 0.3K
16:17 67.00 67.00 66.95 67.00 6.9K
16:19 66.95 67.00 66.95 67.00 0.2K
16:20 66.95 66.95 66.95 66.95 0.4K
16:21 66.95 66.95 66.95 66.95 0.3K
16:23 67.00 67.00 67.00 67.00 106.2K
16:24 67.00 67.25 67.00 67.10 10.6K
16:26 67.15 67.15 67.15 67.15 0.3K
16:30 67.20 67.20 67.15 67.20 2.9K
16:31 67.20 67.20 67.20 67.20 6.8K
16:32 67.20 67.25 67.20 67.25 3.4K
16:33 67.25 67.30 67.25 67.30 0.7K
16:34 67.25 67.25 67.25 67.25 0.5K
16:36 67.30 67.45 67.30 67.40 1.9K
16:37 67.45 67.45 67.35 67.40 2.0K
16:38 67.35 67.35 67.35 67.35 0.5K
16:39 67.40 67.40 67.40 67.40 0.4K
16:41 67.40 67.40 67.40 67.40 6.7K
16:42 67.40 67.40 67.40 67.40 12.3K
16:43 67.40 67.40 67.40 67.40 0.8K
16:44 67.40 67.40 67.35 67.35 3.4K
16:45 67.35 67.60 67.35 67.60 20.9K
16:47 67.65 67.75 67.65 67.75 1.2K
16:48 67.75 67.80 67.70 67.80 1.8K
16:49 67.80 67.80 67.75 67.75 1.3K
16:50 67.70 67.70 67.70 67.70 0.9K
16:52 67.75 67.85 67.75 67.85 1.2K
16:53 67.70 67.75 67.60 67.60 4.6K
16:59 67.50 67.50 67.50 67.50 2.8K
17:00 67.50 67.50 67.45 67.45 0.6K
17:02 67.45 67.45 67.45 67.45 0.7K
17:04 67.45 67.45 67.45 67.45 0.2K
17:11 67.45 67.45 67.45 67.45 0.2K
17:12 67.45 67.50 67.40 67.40 1.8K
17:14 67.45 67.45 67.45 67.45 0.0K
17:15 67.35 67.35 67.35 67.35 2.3K
17:16 67.30 67.35 67.30 67.35 0.7K
17:18 67.50 67.50 67.50 67.50 6.0K
17:19 67.40 67.50 67.40 67.50 1.5K
17:20 67.50 67.50 67.50 67.50 1.0K
17:22 67.45 67.45 67.45 67.45 1.6K
17:23 67.55 67.65 67.50 67.65 1.8K
17:24 67.65 67.85 67.65 67.85 2.0K
17:30 68.15 68.15 68.15 68.15 170.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし